Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.1073 | $0.1381 | $0.1073 | $0.1258 | $6,132.28 | $0 |
| 2020-11-02 | $0.1258 | $0.1259 | $0.1068 | $0.1077 | $9,281.93 | $0 |
| 2020-11-03 | $0.1077 | $0.1344 | $0.1058 | $0.1237 | $9,177.15 | $0 |
| 2020-11-04 | $0.1237 | $0.1321 | $0.1136 | $0.1150 | $2,309.13 | $0 |
| 2020-11-05 | $0.1150 | $0.1264 | $0.1086 | $0.1086 | $3,037.06 | $0 |
| 2020-11-06 | $0.1086 | $0.1197 | $0.1083 | $0.1194 | $71.44 | $0 |
| 2020-11-07 | $0.1194 | $0.1221 | $0.1177 | $0.1221 | $248.04 | $0 |
| 2020-11-08 | $0.1221 | $0.1248 | $0.1123 | $0.1123 | $2,183.85 | $0 |
| 2020-11-09 | $0.1123 | $0.1231 | $0.1123 | $0.1143 | $824.36 | $0 |
| 2020-11-10 | $0.1143 | $0.1201 | $0.1119 | $0.1146 | $1,704.88 | $0 |
| 2020-11-11 | $0.1146 | $0.1257 | $0.1132 | $0.1214 | $4,277.37 | $0 |
| 2020-11-12 | $0.1214 | $0.1260 | $0.1139 | $0.1139 | $3,459.29 | $0 |
| 2020-11-13 | $0.1139 | $0.1228 | $0.1137 | $0.1227 | $4,953.13 | $0 |
| 2020-11-14 | $0.1227 | $0.1245 | $0.1182 | $0.1245 | $1,383.81 | $0 |
| 2020-11-15 | $0.1245 | $0.1272 | $0.1236 | $0.1264 | $1,510.01 | $0 |
| 2020-11-16 | $0.1264 | $0.1311 | $0.1208 | $0.1246 | $1,655.83 | $0 |
| 2020-11-17 | $0.1201 | $0.1275 | $0.1183 | $0.1203 | $1,115.94 | $0 |
| 2020-11-18 | $0.1203 | $0.1267 | $0.1165 | $0.1220 | $9,004.90 | $0 |
| 2020-11-19 | $0.1220 | $0.1303 | $0.1213 | $0.1265 | $1,466.78 | $0 |
| 2020-11-20 | $0.1265 | $0.1267 | $0.1157 | $0.1166 | $4,712.61 | $0 |
| 2020-11-21 | $0.1166 | $0.1417 | $0.1166 | $0.1291 | $7,036.14 | $0 |
| 2020-11-22 | $0.1291 | $0.1291 | $0.1229 | $0.1282 | $2,130.07 | $0 |
| 2020-11-23 | $0.1282 | $0.1419 | $0.1256 | $0.1355 | $4,478.48 | $0 |
| 2020-11-24 | $0.1355 | $0.1413 | $0.1251 | $0.1296 | $15,629.12 | $0 |
| 2020-11-25 | $0.1296 | $0.1473 | $0.1265 | $0.1437 | $9,250.06 | $0 |
| 2020-11-26 | $0.1437 | $0.1466 | $0.1336 | $0.1374 | $3,679.28 | $0 |
| 2020-11-27 | $0.1374 | $0.1494 | $0.1358 | $0.1403 | $2,121.53 | $0 |
| 2020-11-28 | $0.1403 | $0.1692 | $0.1403 | $0.1430 | $4,690.55 | $0 |
| 2020-11-29 | $0.1430 | $0.1520 | $0.1357 | $0.1357 | $3,638.65 | $0 |
| 2020-11-30 | $0.1357 | $0.1626 | $0.1357 | $0.1360 | $13,391.11 | $0 |